Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.269,00 +166,36 (+0,25%)
Beneficient (BENF)
NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 14 de jun. de 2024 | 2,9800 | 3,3400 | 2,7900 | 3,1800 | 3,1800 | 136.400 |
| 13 de jun. de 2024 | 2,9100 | 3,1400 | 2,7600 | 3,0200 | 3,0200 | 128.400 |
| 12 de jun. de 2024 | 3,5100 | 3,6100 | 2,9000 | 2,9400 | 2,9400 | 260.800 |
| 11 de jun. de 2024 | 3,1800 | 4,4000 | 3,0940 | 3,7200 | 3,7200 | 1.166.400 |
| 10 de jun. de 2024 | 3,2300 | 3,3500 | 3,0450 | 3,1300 | 3,1300 | 26.900 |
| 07 de jun. de 2024 | 3,1100 | 3,3500 | 3,1100 | 3,3000 | 3,3000 | 28.800 |
| 06 de jun. de 2024 | 3,3200 | 3,3640 | 3,1100 | 3,1750 | 3,1750 | 24.200 |
| 05 de jun. de 2024 | 3,0300 | 3,4100 | 3,0300 | 3,3900 | 3,3900 | 48.900 |
| 04 de jun. de 2024 | 3,0600 | 3,1000 | 3,0100 | 3,0400 | 3,0400 | 23.900 |
| 03 de jun. de 2024 | 3,2900 | 3,3500 | 3,1100 | 3,1200 | 3,1200 | 39.700 |
| 31 de mai. de 2024 | 3,4700 | 3,4700 | 3,3000 | 3,3300 | 3,3300 | 39.400 |
| 30 de mai. de 2024 | 3,3510 | 3,4900 | 3,2470 | 3,4800 | 3,4800 | 61.000 |
| 29 de mai. de 2024 | 3,3200 | 3,4000 | 3,0520 | 3,2400 | 3,2400 | 44.900 |
| 28 de mai. de 2024 | 3,2900 | 3,4900 | 3,2190 | 3,4900 | 3,4900 | 80.700 |
| 24 de mai. de 2024 | 3,0900 | 3,3300 | 3,0700 | 3,1500 | 3,1500 | 75.600 |
| 23 de mai. de 2024 | 3,3900 | 3,4050 | 3,1510 | 3,2600 | 3,2600 | 67.100 |
| 22 de mai. de 2024 | 3,6200 | 3,6200 | 3,3700 | 3,3700 | 3,3700 | 56.600 |
| 21 de mai. de 2024 | 3,5000 | 3,7400 | 3,4600 | 3,5700 | 3,5700 | 78.000 |
| 20 de mai. de 2024 | 3,8100 | 4,0000 | 3,4300 | 3,5000 | 3,5000 | 85.000 |
| 17 de mai. de 2024 | 3,9800 | 4,0450 | 3,7000 | 3,8600 | 3,8600 | 86.300 |
| 16 de mai. de 2024 | 4,3500 | 4,4900 | 4,0000 | 4,0000 | 4,0000 | 100.000 |
| 15 de mai. de 2024 | 4,6400 | 5,0000 | 4,1100 | 4,2000 | 4,2000 | 278.000 |
| 14 de mai. de 2024 | 4,5900 | 5,0700 | 4,5200 | 4,6600 | 4,6600 | 275.500 |
| 13 de mai. de 2024 | 4,5200 | 5,3800 | 4,4600 | 4,8200 | 4,8200 | 310.000 |
| 10 de mai. de 2024 | 4,8800 | 5,1900 | 4,6400 | 4,6800 | 4,6800 | 303.900 |
| 09 de mai. de 2024 | 4,5000 | 6,0800 | 4,4000 | 4,8300 | 4,8300 | 1.854.000 |
| 08 de mai. de 2024 | 5,1100 | 5,5600 | 4,6000 | 4,7500 | 4,7500 | 641.900 |
| 07 de mai. de 2024 | 5,4000 | 6,5200 | 5,2100 | 5,5500 | 5,5500 | 1.680.300 |
| 06 de mai. de 2024 | 8,0000 | 8,9600 | 5,2200 | 6,0000 | 6,0000 | 9.500.000 |
| 03 de mai. de 2024 | 1,9200 | 13,0000 | 1,9200 | 6,8200 | 6,8200 | 31.008.000 |
| 02 de mai. de 2024 | 2,2400 | 2,2900 | 1,8600 | 1,9200 | 1,9200 | 126.400 |
| 01 de mai. de 2024 | 3,2100 | 3,2700 | 2,0400 | 2,0400 | 2,0400 | 292.700 |
| 30 de abr. de 2024 | 3,8000 | 4,0400 | 3,2600 | 3,3200 | 3,3200 | 55.000 |
| 29 de abr. de 2024 | 4,3600 | 4,4800 | 3,7500 | 3,8100 | 3,8100 | 92.700 |
| 26 de abr. de 2024 | 4,4600 | 4,4900 | 4,2000 | 4,2200 | 4,2200 | 46.700 |
| 25 de abr. de 2024 | 4,5500 | 4,5500 | 4,4000 | 4,4300 | 4,4300 | 26.700 |
| 24 de abr. de 2024 | 4,9900 | 5,0100 | 4,4700 | 4,6100 | 4,6100 | 64.600 |
| 23 de abr. de 2024 | 5,0400 | 5,0800 | 4,7000 | 4,8000 | 4,8000 | 65.700 |
| 22 de abr. de 2024 | 4,2100 | 5,2300 | 3,7600 | 4,8000 | 4,8000 | 195.600 |
| 19 de abr. de 2024 | 4,3200 | 4,4000 | 3,8900 | 3,9200 | 3,9200 | 108.800 |
| 18 de abr. de 2024 | 4,6200 | 5,2800 | 4,0500 | 4,5500 | 4,5500 | 306.700 |
| 18 de abr. de 2024 | 1:80 Desdobramento de ações | |||||
| 17 de abr. de 2024 | 5,2800 | 6,8800 | 5,2000 | 5,7600 | 5,7600 | 136.459 |
| 16 de abr. de 2024 | 5,8400 | 6,4000 | 5,1200 | 5,9200 | 5,9200 | 144.590 |
| 15 de abr. de 2024 | 7,6000 | 7,6000 | 6,4800 | 7,2000 | 7,2000 | 135.969 |
| 12 de abr. de 2024 | 8,7200 | 10,0000 | 6,8000 | 7,7600 | 7,7600 | 1.535.076 |
| 11 de abr. de 2024 | 5,6800 | 5,8400 | 5,1200 | 5,5200 | 5,5200 | 266.949 |
| 10 de abr. de 2024 | 6,4000 | 6,5600 | 5,8400 | 6,0800 | 6,0800 | 85.619 |
| 09 de abr. de 2024 | 6,8800 | 8,2400 | 5,6000 | 7,0400 | 7,0400 | 397.390 |
| 08 de abr. de 2024 | 4,0000 | 13,2000 | 4,0000 | 6,6400 | 6,6400 | 1.869.370 |
| 05 de abr. de 2024 | 4,4000 | 4,5600 | 3,8400 | 4,1600 | 4,1600 | 39.438 |
| 04 de abr. de 2024 | 4,4000 | 4,5600 | 4,0000 | 4,1600 | 4,1600 | 30.454 |
| 03 de abr. de 2024 | 4,7200 | 4,7200 | 4,3200 | 4,3200 | 4,3200 | 21.651 |
| 02 de abr. de 2024 | 5,0400 | 5,0400 | 4,3200 | 4,6400 | 4,6400 | 17.818 |
| 01 de abr. de 2024 | 5,4400 | 5,5200 | 4,9600 | 5,0400 | 5,0400 | 21.580 |
| 28 de mar. de 2024 | 5,6000 | 5,6000 | 5,2000 | 5,3600 | 5,3600 | 33.674 |
| 27 de mar. de 2024 | 5,5200 | 5,6000 | 5,2000 | 5,6000 | 5,6000 | 19.188 |
| 26 de mar. de 2024 | 5,3600 | 5,5200 | 5,2000 | 5,4400 | 5,4400 | 23.173 |
| 25 de mar. de 2024 | 5,7600 | 5,7600 | 5,2000 | 5,5200 | 5,5200 | 18.084 |
| 22 de mar. de 2024 | 5,8400 | 5,9200 | 5,2800 | 5,6800 | 5,6800 | 21.284 |
| 21 de mar. de 2024 | 5,8400 | 5,8400 | 5,3600 | 5,7600 | 5,7600 | 45.489 |
| 20 de mar. de 2024 | 5,1200 | 5,4400 | 4,8800 | 5,3600 | 5,3600 | 27.803 |
| 19 de mar. de 2024 | 5,6000 | 5,6000 | 4,8000 | 4,8800 | 4,8800 | 30.901 |
| 18 de mar. de 2024 | 5,7600 | 5,9200 | 5,2000 | 5,4400 | 5,4400 | 35.810 |
| 15 de mar. de 2024 | 6,0800 | 6,1600 | 5,6800 | 5,6800 | 5,6800 | 31.033 |
| 14 de mar. de 2024 | 6,4000 | 6,4800 | 6,0800 | 6,0800 | 6,0800 | 40.960 |
| 13 de mar. de 2024 | 5,8400 | 6,4000 | 5,7600 | 6,0800 | 6,0800 | 33.179 |
| 12 de mar. de 2024 | 6,4000 | 6,5600 | 5,6000 | 5,9200 | 5,9200 | 46.695 |
| 11 de mar. de 2024 | 7,5200 | 7,6800 | 6,0800 | 6,4800 | 6,4800 | 86.474 |
| 08 de mar. de 2024 | 8,1600 | 8,1600 | 6,8000 | 7,3600 | 7,3600 | 122.261 |
| 07 de mar. de 2024 | 12,0000 | 12,4000 | 7,2800 | 8,6400 | 8,6400 | 777.144 |
| 06 de mar. de 2024 | 8,5600 | 8,5600 | 7,7600 | 8,0000 | 8,0000 | 183.034 |
| 05 de mar. de 2024 | 8,4800 | 8,7200 | 8,0800 | 8,4000 | 8,4000 | 21.239 |
| 04 de mar. de 2024 | 8,8000 | 8,8000 | 8,0000 | 8,7200 | 8,7200 | 20.869 |
| 01 de mar. de 2024 | 10,0000 | 10,0000 | 7,2000 | 8,8000 | 8,8000 | 49.350 |
| 29 de fev. de 2024 | 11,2800 | 11,2800 | 9,9200 | 10,4000 | 10,4000 | 32.636 |
| 28 de fev. de 2024 | 11,2000 | 12,0000 | 9,9200 | 11,7600 | 11,7600 | 115.489 |
| 27 de fev. de 2024 | 12,9600 | 12,9600 | 10,4000 | 10,8000 | 10,8000 | 44.319 |
| 26 de fev. de 2024 | 13,6800 | 14,1600 | 12,6400 | 12,9600 | 12,9600 | 27.661 |
| 23 de fev. de 2024 | 18,8000 | 18,8000 | 14,4000 | 15,8400 | 15,8400 | 317.166 |
| 22 de fev. de 2024 | 18,6400 | 19,2000 | 16,8800 | 17,6000 | 17,6000 | 16.986 |
| 21 de fev. de 2024 | 20,1600 | 20,8000 | 16,8800 | 19,2000 | 19,2000 | 4.199 |
| 20 de fev. de 2024 | 20,0000 | 20,8000 | 19,4400 | 20,3200 | 20,3200 | 3.808 |
| 16 de fev. de 2024 | 21,6000 | 21,6000 | 20,0800 | 20,2400 | 20,2400 | 983 |
| 15 de fev. de 2024 | 22,7200 | 23,6800 | 20,0800 | 20,4800 | 20,4800 | 2.194 |
| 14 de fev. de 2024 | 23,9200 | 23,9200 | 22,4000 | 23,2000 | 23,2000 | 139 |
| 13 de fev. de 2024 | 24,0000 | 24,7200 | 21,8400 | 22,8000 | 22,8000 | 1.935 |
| 12 de fev. de 2024 | 24,8000 | 24,8000 | 23,3600 | 23,8400 | 23,8400 | 953 |
| 09 de fev. de 2024 | 23,3600 | 24,0000 | 22,4800 | 24,0000 | 24,0000 | 875 |
| 08 de fev. de 2024 | 24,8000 | 25,6000 | 21,6800 | 24,0000 | 24,0000 | 1.994 |
| 07 de fev. de 2024 | 25,3600 | 25,6000 | 24,0800 | 25,6000 | 25,6000 | 1.005 |
| 06 de fev. de 2024 | 24,0000 | 26,3200 | 24,0000 | 24,8800 | 24,8800 | 1.018 |
| 05 de fev. de 2024 | 26,3200 | 26,3200 | 24,4800 | 25,0400 | 25,0400 | 546 |
| 02 de fev. de 2024 | 26,4000 | 26,4000 | 24,8800 | 25,3600 | 25,3600 | 380 |
| 01 de fev. de 2024 | 26,7200 | 27,2000 | 25,2000 | 26,1600 | 26,1600 | 1.441 |
| 31 de jan. de 2024 | 27,2000 | 27,2000 | 26,0800 | 26,7200 | 26,7200 | 851 |
| 30 de jan. de 2024 | 25,8400 | 27,1200 | 25,8400 | 27,0400 | 27,0400 | 268 |
| 29 de jan. de 2024 | 26,2400 | 27,2000 | 26,2400 | 27,2000 | 27,2000 | 804 |
| 26 de jan. de 2024 | 27,2000 | 27,2000 | 26,0800 | 27,2000 | 27,2000 | 264 |
| 25 de jan. de 2024 | 28,0800 | 28,8000 | 25,9200 | 26,5600 | 26,5600 | 3.350 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.